Chengdu XGimi Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	96.020	96.500	90.600	91.070	89.473	699,635
2024-01-19	96.830	98.420	95.150	96.000	94.317	351,845
2024-01-18	97.840	98.770	94.040	97.000	95.299	846,950
2024-01-17	101.39	101.41	98.000	98.500	96.773	430,177
2024-01-16	100.70	102.50	99.680	101.88	100.09	329,762
2024-01-15	101.64	101.64	101.64	101.64	99.858	0
2024-01-12	103.11	104.83	101.51	101.64	99.858	318,232
2024-01-11	100.64	104.30	100.58	103.19	101.38	460,219
2024-01-10	101.39	102.56	99.100	100.64	98.875	460,856
2024-01-09	100.03	103.80	100.00	100.86	99.091	445,139
2024-01-08	102.50	103.03	100.01	100.01	98.256	367,142
2024-01-05	104.12	106.50	102.01	102.55	100.75	506,063
2024-01-04	105.48	106.31	101.90	104.20	102.37	528,698
2024-01-03	109.89	110.96	105.51	106.11	104.25	572,542
2024-01-02	113.01	113.04	109.89	109.89	107.96	379,779
2023-12-29	111.40	113.30	111.40	112.98	111.00	402,884
2023-12-28	105.50	112.80	105.50	112.18	110.21	827,949
2023-12-27	107.01	107.01	105.30	106.45	104.58	296,287
2023-12-26	109.12	109.12	105.45	106.32	104.46	388,819
2023-12-25	108.24	109.56	108.00	109.15	107.24	198,086
2023-12-22	108.70	109.90	107.17	108.24	106.34	541,441
2023-12-21	105.10	109.78	105.01	109.10	107.19	619,676
2023-12-20	106.97	109.60	106.00	106.67	104.80	440,680
2023-12-19	104.85	106.68	104.46	106.47	104.60	397,257
2023-12-18	107.12	108.63	104.73	104.85	103.01	605,753
2023-12-15	110.02	110.90	107.53	107.68	105.79	587,384
2023-12-14	110.59	112.85	109.01	109.58	107.66	461,286
2023-12-13	112.80	112.80	110.04	110.15	108.22	395,301
2023-12-12	113.49	113.80	112.00	113.23	111.24	375,954
2023-12-11	111.43	114.00	108.91	113.65	111.66	573,678
2023-12-08	112.53	114.54	111.20	111.43	109.48	695,348
2023-12-07	113.66	113.86	111.73	113.50	111.51	457,353
2023-12-06	113.00	115.86	113.00	113.70	111.71	328,515
2023-12-05	115.78	115.80	113.70	114.00	112.00	315,564
2023-12-04	118.00	118.00	114.56	115.80	113.77	308,213
2023-12-01	117.00	117.59	115.40	116.85	114.80	373,280
2023-11-30	119.04	120.76	117.14	117.45	115.39	385,216
2023-11-29	121.19	122.30	119.10	119.75	117.65	420,240
2023-11-28	120.98	122.87	120.03	121.70	119.57	356,022
2023-11-27	120.61	121.56	119.15	121.01	118.89	361,076
2023-11-24	122.55	122.84	120.02	120.89	118.77	575,176
2023-11-23	123.25	123.70	121.40	123.50	121.33	492,747
2023-11-22	124.93	125.80	123.12	123.25	121.09	496,236
2023-11-21	126.24	127.80	125.01	125.56	123.36	476,149
2023-11-20	127.60	128.87	125.00	126.79	124.57	705,445
2023-11-17	128.99	130.40	125.55	127.61	125.37	1,122,301
2023-11-16	134.43	134.43	129.61	130.40	128.11	1,153,153
2023-11-15	134.66	136.73	131.64	132.41	130.09	1,845,430
2023-11-14	127.68	136.60	127.68	131.73	129.42	1,650,341
2023-11-13	124.80	129.69	124.05	127.68	125.44	586,122
2023-11-10	124.69	125.30	122.78	124.80	122.61	362,461
2023-11-09	125.48	125.63	123.02	124.78	122.59	353,001
2023-11-08	124.00	126.84	123.37	125.35	123.15	716,144
2023-11-07	119.99	122.77	118.85	121.93	119.79	519,672
2023-11-06	117.86	120.70	117.86	119.80	117.70	455,438
2023-11-03	113.80	118.88	113.74	118.58	116.50	565,852
2023-11-02	115.42	116.19	113.88	113.88	111.88	233,504
2023-11-01	115.20	115.80	113.30	115.44	113.42	328,353
2023-10-31	113.86	115.32	112.89	115.06	113.04	407,510
2023-10-30	112.88	115.87	112.85	115.00	112.98	422,069

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	1.1844 CNY
2024-07-04	0.3000 CNY
2023-06-09	2.1468 CNY
2022-05-26	4.2000 CNY
2021-05-26	1.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.